Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.07 | 23.17 | 22.51 | 23.07 | 157,022 | -0.05(-0.20%) |
May 27, 2010 | 23.20 | 23.42 | 22.87 | 23.12 | 67,736 | +0.27(+1.20%) |
May 26, 2010 | 22.85 | 23.53 | 22.80 | 22.85 | 470 | -0.26(-1.14%) |
May 25, 2010 | 23.00 | 23.26 | 22.79 | 23.11 | 126,804 | -0.24(-1.01%) |
May 24, 2010 | 23.96 | 24.07 | 23.24 | 23.34 | 58,389 | -0.71(-2.94%) |
May 21, 2010 | 23.49 | 24.46 | 23.37 | 24.05 | 119,580 | +0.26(+1.11%) |
May 20, 2010 | 23.82 | 24.19 | 23.79 | 23.79 | 91,242 | -1.26(-5.04%) |
May 19, 2010 | 26.04 | 26.04 | 25.04 | 25.05 | 105,697 | -1.87(-6.96%) |
May 18, 2010 | 27.33 | 27.64 | 26.89 | 26.92 | 510,608 | -0.24(-0.90%) |
May 17, 2010 | 27.11 | 27.36 | 26.73 | 27.17 | 75,026 | +0.31(+1.16%) |
May 14, 2010 | 26.86 | 26.91 | 26.55 | 26.86 | 59,444 | +0.02(+0.07%) |
May 13, 2010 | 26.75 | 26.92 | 26.32 | 26.84 | 95,890 | -0.07(-0.24%) |
May 12, 2010 | 26.86 | 27.07 | 26.51 | 26.90 | 228,269 | +0.12(+0.46%) |
May 11, 2010 | 26.55 | 26.93 | 26.55 | 26.78 | 37,343 | -0.21(-0.77%) |
May 10, 2010 | 26.83 | 27.05 | 26.45 | 26.99 | 56,437 | +1.57(+6.19%) |
May 07, 2010 | 26.15 | 26.37 | 24.48 | 25.42 | 55,339 | -1.07(-4.05%) |
May 06, 2010 | 26.84 | 27.13 | 25.67 | 26.49 | 47,077 | -0.57(-2.12%) |
May 05, 2010 | 26.96 | 27.46 | 26.96 | 27.06 | 23,119 | +0.01(+0.03%) |
May 04, 2010 | 27.08 | 27.20 | 26.44 | 27.05 | 56,708 | -0.30(-1.10%) |
May 03, 2010 | 27.06 | 27.68 | 26.92 | 27.36 | 55,863 | +0.27(+1.01%) |
Apr 30, 2010 | 28.02 | 28.02 | 26.89 | 27.08 | 43,958 | -1.07(-3.81%) |
Apr 29, 2010 | 27.96 | 28.25 | 27.72 | 28.16 | 38,363 | +0.43(+1.56%) |
Apr 28, 2010 | 27.40 | 27.96 | 27.40 | 27.72 | 13,783 | +0.40(+1.48%) |
Apr 27, 2010 | 27.76 | 27.82 | 27.24 | 27.32 | 28,764 | -0.63(-2.26%) |
Apr 26, 2010 | 28.16 | 28.20 | 27.85 | 27.95 | 33,213 | -0.32(-1.13%) |
Apr 23, 2010 | 28.16 | 28.38 | 27.78 | 28.27 | 40,399 | +0.06(+0.20%) |
Apr 22, 2010 | 27.74 | 28.39 | 27.74 | 28.21 | 90,793 | +0.10(+0.37%) |
Apr 21, 2010 | 28.22 | 28.22 | 27.95 | 28.11 | 96,904 | +0.00(+0.00%) |
Apr 20, 2010 | 28.25 | 28.30 | 28.01 | 28.11 | 110,434 | -0.21(-0.73%) |
Apr 19, 2010 | 28.34 | 28.42 | 28.14 | 28.32 | 39,536 | -0.07(-0.23%) |
Apr 16, 2010 | 28.31 | 28.66 | 28.11 | 28.38 | 66,643 | +0.13(+0.47%) |
Apr 15, 2010 | 28.18 | 28.33 | 28.11 | 28.25 | 29,503 | +0.00(+0.00%) |
Apr 14, 2010 | 28.36 | 28.50 | 28.15 | 28.25 | 42,026 | +0.09(+0.33%) |
Apr 13, 2010 | 27.07 | 28.72 | 26.96 | 28.16 | 34,849 | +1.08(+4.00%) |
Apr 12, 2010 | 27.64 | 27.64 | 26.93 | 27.07 | 40,578 | -0.47(-1.71%) |
Apr 09, 2010 | 27.60 | 27.72 | 27.40 | 27.54 | 21,638 | +0.02(+0.07%) |
Apr 08, 2010 | 27.98 | 28.24 | 27.53 | 27.53 | 36,308 | -0.46(-1.65%) |
Apr 07, 2010 | 28.14 | 28.14 | 27.50 | 27.99 | 31,455 | -0.26(-0.93%) |
Apr 06, 2010 | 28.33 | 28.44 | 28.18 | 28.25 | 24,962 | -0.28(-0.99%) |
Apr 05, 2010 | 28.69 | 28.69 | 28.39 | 28.53 | 47,961 | +0.02(+0.07%) |
Apr 01, 2010 | 28.76 | 28.51 | 28.51 | 28.51 | 79,963 | -0.23(-0.79%) |
Mar 31, 2010 | 28.82 | 29.24 | 28.48 | 28.74 | 34,074 | -0.34(-1.17%) |
Mar 30, 2010 | 29.06 | 29.16 | 28.74 | 29.08 | 28,804 | +0.02(+0.06%) |
Mar 29, 2010 | 28.89 | 29.13 | 28.72 | 29.06 | 13,899 | +0.19(+0.65%) |
Mar 26, 2010 | 29.18 | 29.18 | 28.34 | 28.87 | 18,123 | -0.11(-0.39%) |
Mar 25, 2010 | 29.97 | 29.97 | 28.56 | 28.98 | 110,186 | -0.71(-2.38%) |
Mar 24, 2010 | 29.54 | 29.98 | 29.54 | 29.69 | 13,687 | -0.08(-0.25%) |
Mar 23, 2010 | 29.61 | 29.78 | 29.37 | 29.77 | 27,285 | +0.04(+0.13%) |
Mar 22, 2010 | 29.15 | 29.73 | 28.81 | 29.73 | 27,354 | +0.26(+0.89%) |
Mar 19, 2010 | 30.21 | 30.21 | 29.40 | 29.47 | 44,388 | -0.57(-1.88%) |
Mar 18, 2010 | 29.99 | 30.15 | 29.60 | 30.03 | 13,143 | -0.12(-0.41%) |
Mar 17, 2010 | 29.86 | 30.34 | 29.76 | 30.15 | 30,341 | +0.38(+1.26%) |
Mar 16, 2010 | 29.74 | 29.78 | 29.16 | 29.78 | 21,213 | +0.06(+0.19%) |
Mar 15, 2010 | 30.02 | 30.02 | 29.16 | 29.72 | 35,042 | -0.67(-2.20%) |
Mar 12, 2010 | 29.98 | 30.53 | 29.88 | 30.39 | 29,827 | +0.12(+0.40%) |
Mar 11, 2010 | 30.66 | 30.66 | 29.95 | 30.27 | 35,754 | -0.59(-1.92%) |
Mar 10, 2010 | 31.11 | 31.23 | 30.75 | 30.86 | 41,563 | -0.35(-1.12%) |
Mar 09, 2010 | 31.05 | 31.36 | 31.05 | 31.21 | 30,185 | +0.16(+0.52%) |
Mar 08, 2010 | 31.02 | 31.22 | 30.71 | 31.05 | 27,387 | -0.08(-0.24%) |
Mar 05, 2010 | 30.65 | 31.12 | 30.62 | 31.12 | 35,147 | +0.58(+1.91%) |
Mar 04, 2010 | 30.41 | 30.76 | 30.30 | 30.54 | 17,126 | +0.05(+0.15%) |
Mar 03, 2010 | 30.55 | 31.07 | 30.19 | 30.49 | 38,034 | +0.11(+0.37%) |
Mar 02, 2010 | 30.49 | 30.75 | 30.22 | 30.38 | 19,709 | +0.07(+0.22%) |